中新集团 sh.601512
8.67
0.00%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 9.12 | 9.48 | 9.03 | 9.39 | +2.96% | 1.68 | 1.21% |
| 2025-09-15 | 9.05 | 9.14 | 8.71 | 9.12 | +1.33% | 1.35 | 1.01% |
| 2025-09-12 | 8.82 | 9.32 | 8.80 | 9.00 | +2.04% | 1.53 | 1.12% |
| 2025-09-11 | 8.71 | 8.82 | 8.62 | 8.82 | +1.15% | 0.66 | 0.51% |
| 2025-09-10 | 8.69 | 8.74 | 8.63 | 8.72 | +0.81% | 0.68 | 0.52% |
| 2025-09-09 | 8.60 | 8.69 | 8.52 | 8.65 | +0.35% | 0.69 | 0.53% |
| 2025-09-08 | 8.44 | 8.62 | 8.44 | 8.62 | +1.65% | 0.72 | 0.56% |
| 2025-09-05 | 8.45 | 8.52 | 8.39 | 8.48 | +0.47% | 0.55 | 0.43% |
| 2025-09-04 | 8.40 | 8.51 | 8.37 | 8.44 | +0.60% | 0.66 | 0.52% |
| 2025-09-03 | 8.56 | 8.59 | 8.36 | 8.39 | -2.10% | 0.70 | 0.55% |
| 2025-09-02 | 8.47 | 8.62 | 8.41 | 8.57 | +0.35% | 0.96 | 0.75% |
| 2025-09-01 | 8.44 | 8.61 | 8.37 | 8.54 | +0.95% | 1.05 | 0.82% |
| 2025-08-29 | 8.57 | 8.63 | 8.41 | 8.46 | -1.40% | 1.23 | 0.97% |
| 2025-08-28 | 8.91 | 8.91 | 8.35 | 8.58 | -3.70% | 2.89 | 2.25% |
| 2025-08-27 | 8.66 | 8.91 | 8.51 | 8.91 | +10.00% | 1.94 | 1.47% |
| 2025-08-26 | 8.04 | 8.12 | 8.02 | 8.10 | 0.00% | 0.49 | 0.41% |
| 2025-08-25 | 8.09 | 8.18 | 8.01 | 8.10 | +0.12% | 0.91 | 0.75% |
| 2025-08-22 | 7.99 | 8.24 | 7.96 | 8.09 | +1.38% | 0.88 | 0.73% |
| 2025-08-21 | 8.02 | 8.03 | 7.96 | 7.98 | -0.25% | 0.35 | 0.29% |
| 2025-08-20 | 7.92 | 8.04 | 7.91 | 8.00 | +0.63% | 0.44 | 0.37% |